THEグローバル社(3271)の株価時系列情報
THEグローバル社(3271)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 370 | 377 | 367 | 371 | 125,100 |
2023/12/28 | 365 | 370 | 361 | 368 | 90,800 |
2023/12/27 | 367 | 369 | 362 | 365 | 105,800 |
2023/12/26 | 367 | 372 | 366 | 366 | 67,300 |
2023/12/25 | 364 | 370 | 362 | 367 | 109,400 |
2023/12/22 | 367 | 371 | 364 | 364 | 79,900 |
2023/12/21 | 371 | 371 | 364 | 369 | 65,800 |
2023/12/20 | 371 | 378 | 368 | 374 | 47,000 |
2023/12/19 | 373 | 373 | 366 | 369 | 48,800 |
2023/12/18 | 374 | 374 | 366 | 370 | 77,800 |
2023/12/15 | 371 | 377 | 371 | 374 | 55,200 |
2023/12/14 | 382 | 382 | 371 | 373 | 125,200 |
2023/12/13 | 394 | 394 | 379 | 380 | 74,000 |
2023/12/12 | 397 | 401 | 393 | 394 | 61,800 |
2023/12/11 | 386 | 395 | 386 | 395 | 70,300 |
2023/12/08 | 386 | 389 | 380 | 383 | 136,700 |
2023/12/07 | 393 | 395 | 389 | 391 | 57,600 |
2023/12/06 | 380 | 398 | 380 | 394 | 119,100 |
2023/12/05 | 388 | 389 | 380 | 380 | 72,300 |
2023/12/04 | 397 | 403 | 380 | 388 | 203,100 |
2023/12/01 | 409 | 409 | 400 | 400 | 47,500 |
2023/11/30 | 414 | 415 | 404 | 407 | 85,200 |
2023/11/29 | 411 | 416 | 404 | 416 | 83,600 |
2023/11/28 | 415 | 422 | 410 | 411 | 66,000 |
2023/11/27 | 426 | 426 | 409 | 414 | 125,200 |
2023/11/24 | 423 | 428 | 418 | 418 | 91,700 |
2023/11/22 | 413 | 423 | 413 | 421 | 124,800 |
2023/11/21 | 420 | 420 | 408 | 411 | 146,400 |
2023/11/20 | 424 | 437 | 415 | 418 | 199,500 |
2023/11/17 | 418 | 428 | 415 | 428 | 136,900 |
2023/11/16 | 414 | 426 | 408 | 419 | 512,300 |
2023/11/15 | 393 | 416 | 391 | 415 | 265,600 |
2023/11/14 | 394 | 410 | 386 | 391 | 300,800 |
2023/11/13 | 377 | 399 | 369 | 395 | 619,100 |
2023/11/10 | 356 | 372 | 351 | 369 | 398,400 |
2023/11/09 | 354 | 363 | 347 | 361 | 172,700 |
2023/11/08 | 365 | 365 | 347 | 354 | 290,900 |
2023/11/07 | 377 | 377 | 363 | 365 | 115,700 |
2023/11/06 | 371 | 377 | 369 | 377 | 72,300 |
2023/11/02 | 364 | 373 | 362 | 370 | 116,200 |
2023/11/01 | 364 | 368 | 360 | 364 | 93,100 |
2023/10/31 | 359 | 366 | 351 | 363 | 161,600 |
2023/10/30 | 366 | 368 | 359 | 359 | 209,000 |
2023/10/27 | 359 | 367 | 357 | 367 | 84,400 |
2023/10/26 | 357 | 363 | 354 | 359 | 181,800 |
2023/10/25 | 368 | 375 | 361 | 363 | 131,800 |
2023/10/24 | 353 | 367 | 348 | 366 | 325,100 |
2023/10/23 | 360 | 361 | 346 | 349 | 176,700 |
2023/10/20 | 363 | 364 | 354 | 362 | 154,900 |
2023/10/19 | 365 | 370 | 358 | 363 | 127,500 |
2023/10/18 | 362 | 371 | 361 | 370 | 109,100 |
2023/10/17 | 368 | 375 | 359 | 364 | 118,100 |
2023/10/16 | 374 | 375 | 366 | 367 | 182,900 |
2023/10/13 | 389 | 389 | 377 | 380 | 156,100 |
2023/10/12 | 393 | 394 | 389 | 390 | 58,800 |
2023/10/11 | 396 | 396 | 389 | 394 | 50,600 |
2023/10/10 | 396 | 401 | 390 | 394 | 87,300 |
2023/10/06 | 389 | 399 | 388 | 396 | 139,800 |
2023/10/05 | 379 | 394 | 379 | 392 | 116,000 |
2023/10/04 | 380 | 388 | 377 | 377 | 210,500 |
2023/10/03 | 398 | 400 | 389 | 393 | 140,100 |
2023/10/02 | 401 | 412 | 397 | 400 | 109,300 |
2023/09/29 | 407 | 409 | 395 | 401 | 211,000 |
2023/09/28 | 411 | 415 | 401 | 406 | 119,300 |
2023/09/27 | 417 | 422 | 413 | 416 | 60,700 |
2023/09/26 | 425 | 425 | 414 | 417 | 70,400 |
2023/09/25 | 416 | 426 | 415 | 425 | 122,600 |
2023/09/22 | 403 | 418 | 400 | 413 | 149,400 |
2023/09/21 | 415 | 426 | 407 | 407 | 142,400 |
2023/09/20 | 408 | 426 | 408 | 422 | 218,200 |
2023/09/19 | 399 | 411 | 396 | 411 | 228,900 |
2023/09/15 | 407 | 408 | 397 | 401 | 203,800 |
2023/09/14 | 411 | 412 | 401 | 405 | 171,200 |
2023/09/13 | 411 | 413 | 406 | 409 | 120,400 |
2023/09/12 | 410 | 418 | 407 | 413 | 123,600 |
2023/09/11 | 435 | 435 | 406 | 410 | 346,100 |
2023/09/08 | 425 | 443 | 422 | 440 | 206,500 |
2023/09/07 | 434 | 444 | 426 | 429 | 214,600 |
2023/09/06 | 430 | 434 | 420 | 432 | 169,900 |
2023/09/05 | 420 | 445 | 420 | 431 | 371,500 |
2023/09/04 | 423 | 432 | 415 | 421 | 215,600 |
2023/09/01 | 419 | 425 | 410 | 417 | 208,300 |
2023/08/31 | 399 | 419 | 397 | 417 | 225,700 |
2023/08/30 | 409 | 411 | 401 | 402 | 164,400 |
2023/08/29 | 415 | 418 | 400 | 406 | 282,700 |
2023/08/28 | 422 | 425 | 406 | 407 | 405,600 |
2023/08/25 | 415 | 429 | 413 | 422 | 213,400 |
2023/08/24 | 434 | 435 | 413 | 419 | 294,000 |
2023/08/23 | 411 | 436 | 407 | 429 | 500,600 |
2023/08/22 | 401 | 416 | 397 | 415 | 640,200 |
2023/08/21 | 379 | 398 | 377 | 389 | 484,600 |
2023/08/18 | 396 | 396 | 375 | 380 | 650,600 |
2023/08/17 | 402 | 420 | 402 | 404 | 638,700 |
2023/08/16 | 385 | 418 | 377 | 409 | 1,734,200 |
2023/08/15 | 379 | 407 | 367 | 392 | 3,905,800 |
2023/08/14 | 355 | 355 | 355 | 355 | 97,000 |
2023/08/10 | 268 | 276 | 266 | 275 | 189,700 |
2023/08/09 | 266 | 270 | 261 | 266 | 166,600 |
2023/08/08 | 269 | 271 | 262 | 266 | 104,800 |
2023/08/07 | 268 | 272 | 263 | 271 | 122,500 |
2023/08/04 | 274 | 276 | 267 | 268 | 108,900 |
2023/08/03 | 278 | 280 | 275 | 275 | 111,900 |
2023/08/02 | 283 | 287 | 279 | 281 | 93,500 |
2023/08/01 | 272 | 283 | 268 | 283 | 154,500 |
2023/07/31 | 265 | 272 | 264 | 266 | 55,000 |
2023/07/28 | 285 | 285 | 264 | 265 | 298,400 |
2023/07/27 | 280 | 281 | 275 | 277 | 60,000 |
2023/07/26 | 279 | 281 | 274 | 279 | 64,500 |
2023/07/25 | 278 | 284 | 276 | 278 | 87,500 |
2023/07/24 | 286 | 292 | 278 | 278 | 176,400 |
2023/07/21 | 278 | 285 | 277 | 283 | 112,600 |
2023/07/20 | 286 | 292 | 279 | 279 | 164,700 |
2023/07/19 | 277 | 286 | 273 | 286 | 226,400 |
2023/07/18 | 260 | 272 | 260 | 271 | 139,100 |
2023/07/14 | 270 | 272 | 260 | 262 | 191,600 |
2023/07/13 | 273 | 278 | 269 | 270 | 254,400 |
2023/07/12 | 296 | 296 | 276 | 276 | 264,100 |
2023/07/11 | 286 | 300 | 286 | 289 | 274,600 |
2023/07/10 | 279 | 292 | 278 | 287 | 334,400 |
2023/07/07 | 310 | 320 | 285 | 285 | 695,600 |
2023/07/06 | 291 | 314 | 288 | 298 | 652,100 |
2023/07/05 | 301 | 336 | 290 | 303 | 2,725,700 |
2023/07/04 | 257 | 295 | 256 | 289 | 1,824,000 |
2023/07/03 | 260 | 268 | 254 | 255 | 190,600 |
2023/06/30 | 249 | 260 | 249 | 258 | 212,700 |
2023/06/29 | 274 | 274 | 249 | 251 | 519,900 |
2023/06/28 | 265 | 286 | 252 | 263 | 1,944,900 |
2023/06/27 | 290 | 298 | 246 | 253 | 4,480,800 |
2023/06/26 | 219 | 222 | 215 | 218 | 52,700 |
2023/06/23 | 220 | 224 | 215 | 219 | 76,400 |
2023/06/22 | 226 | 226 | 218 | 219 | 42,200 |
2023/06/21 | 224 | 227 | 221 | 225 | 62,400 |
2023/06/20 | 222 | 224 | 215 | 224 | 103,600 |
2023/06/19 | 221 | 226 | 220 | 226 | 76,900 |
2023/06/16 | 214 | 223 | 214 | 220 | 127,700 |
2023/06/15 | 211 | 215 | 207 | 213 | 46,600 |
2023/06/14 | 212 | 212 | 207 | 211 | 54,100 |
2023/06/13 | 210 | 214 | 210 | 211 | 35,600 |
2023/06/12 | 210 | 212 | 209 | 210 | 45,100 |
2023/06/09 | 209 | 210 | 207 | 208 | 20,000 |
2023/06/08 | 209 | 211 | 204 | 206 | 35,500 |
2023/06/07 | 214 | 214 | 209 | 209 | 27,100 |
2023/06/06 | 209 | 213 | 207 | 211 | 73,800 |
2023/06/05 | 205 | 209 | 204 | 207 | 45,000 |
2023/06/02 | 201 | 206 | 201 | 202 | 30,400 |
2023/06/01 | 201 | 203 | 200 | 200 | 30,500 |
2023/05/31 | 202 | 203 | 199 | 199 | 63,500 |
2023/05/30 | 203 | 205 | 201 | 202 | 33,600 |
2023/05/29 | 202 | 204 | 200 | 203 | 52,400 |
2023/05/26 | 203 | 204 | 200 | 200 | 82,000 |
2023/05/25 | 207 | 209 | 202 | 202 | 65,900 |
2023/05/24 | 205 | 210 | 205 | 207 | 62,300 |
2023/05/23 | 208 | 210 | 204 | 205 | 97,500 |
2023/05/22 | 209 | 213 | 208 | 208 | 54,100 |
2023/05/19 | 208 | 210 | 207 | 209 | 62,600 |
2023/05/18 | 212 | 212 | 208 | 209 | 84,000 |
2023/05/17 | 214 | 214 | 209 | 209 | 67,400 |
2023/05/16 | 210 | 212 | 207 | 212 | 60,300 |
2023/05/15 | 219 | 219 | 206 | 209 | 208,500 |
2023/05/12 | 235 | 238 | 230 | 234 | 135,600 |
2023/05/11 | 231 | 239 | 228 | 232 | 116,800 |
2023/05/10 | 233 | 239 | 230 | 230 | 94,000 |
2023/05/09 | 229 | 234 | 228 | 228 | 83,900 |
2023/05/08 | 226 | 235 | 225 | 230 | 137,900 |
2023/05/02 | 223 | 225 | 220 | 224 | 40,900 |
2023/05/01 | 222 | 228 | 222 | 224 | 85,400 |
2023/04/28 | 219 | 229 | 219 | 226 | 105,300 |
2023/04/27 | 221 | 224 | 218 | 218 | 152,000 |
2023/04/26 | 223 | 223 | 218 | 220 | 69,900 |
2023/04/25 | 230 | 231 | 221 | 225 | 86,900 |
2023/04/24 | 225 | 230 | 225 | 228 | 43,500 |
2023/04/21 | 223 | 227 | 222 | 224 | 59,200 |
2023/04/20 | 227 | 230 | 225 | 227 | 34,200 |
2023/04/19 | 227 | 227 | 222 | 224 | 20,600 |
2023/04/18 | 223 | 228 | 222 | 227 | 16,800 |
2023/04/17 | 227 | 227 | 222 | 224 | 27,200 |
2023/04/14 | 228 | 229 | 226 | 227 | 34,000 |
2023/04/13 | 231 | 231 | 224 | 229 | 52,400 |
2023/04/12 | 224 | 230 | 219 | 230 | 94,000 |
2023/04/11 | 225 | 227 | 223 | 225 | 47,000 |
2023/04/10 | 227 | 230 | 223 | 224 | 78,700 |
2023/04/07 | 223 | 233 | 223 | 224 | 59,500 |
2023/04/06 | 223 | 229 | 221 | 226 | 66,200 |
2023/04/05 | 236 | 236 | 220 | 223 | 117,800 |
2023/04/04 | 232 | 241 | 229 | 234 | 126,400 |
2023/04/03 | 226 | 238 | 223 | 232 | 230,500 |
2023/03/31 | 224 | 226 | 222 | 224 | 67,300 |
2023/03/30 | 215 | 223 | 213 | 221 | 118,500 |
2023/03/29 | 211 | 215 | 211 | 215 | 43,200 |
2023/03/28 | 212 | 213 | 210 | 212 | 27,000 |
2023/03/27 | 210 | 213 | 209 | 211 | 46,400 |
2023/03/24 | 206 | 212 | 206 | 212 | 65,500 |
2023/03/23 | 206 | 210 | 205 | 209 | 40,400 |
2023/03/22 | 204 | 208 | 204 | 208 | 61,400 |
2023/03/20 | 205 | 205 | 200 | 203 | 84,500 |
2023/03/17 | 205 | 212 | 205 | 208 | 60,000 |
2023/03/16 | 205 | 206 | 198 | 206 | 174,100 |
2023/03/15 | 206 | 211 | 205 | 209 | 60,400 |
2023/03/14 | 212 | 212 | 204 | 205 | 120,100 |
2023/03/13 | 211 | 215 | 209 | 215 | 63,300 |
2023/03/10 | 214 | 218 | 212 | 215 | 128,700 |
2023/03/09 | 218 | 223 | 218 | 221 | 116,500 |
2023/03/08 | 217 | 217 | 214 | 217 | 43,000 |
2023/03/07 | 211 | 216 | 211 | 215 | 93,800 |
2023/03/06 | 211 | 212 | 209 | 211 | 42,500 |
2023/03/03 | 208 | 211 | 208 | 210 | 61,700 |
2023/03/02 | 209 | 212 | 206 | 207 | 80,600 |
2023/03/01 | 208 | 211 | 207 | 209 | 61,700 |
2023/02/28 | 207 | 209 | 207 | 208 | 52,700 |
2023/02/27 | 208 | 209 | 206 | 206 | 37,500 |
2023/02/24 | 206 | 209 | 203 | 208 | 78,600 |
2023/02/22 | 203 | 205 | 202 | 204 | 73,100 |
2023/02/21 | 205 | 207 | 204 | 204 | 91,000 |
2023/02/20 | 206 | 207 | 203 | 205 | 32,700 |
2023/02/17 | 204 | 204 | 201 | 203 | 53,700 |
2023/02/16 | 201 | 206 | 201 | 204 | 68,600 |
2023/02/15 | 204 | 206 | 200 | 202 | 134,700 |
2023/02/14 | 207 | 208 | 204 | 205 | 104,100 |
2023/02/13 | 217 | 217 | 205 | 206 | 159,600 |
2023/02/10 | 220 | 222 | 216 | 217 | 232,000 |
2023/02/09 | 222 | 222 | 217 | 217 | 93,800 |
2023/02/08 | 218 | 222 | 218 | 221 | 34,100 |
2023/02/07 | 223 | 223 | 218 | 218 | 63,300 |
2023/02/06 | 219 | 224 | 218 | 221 | 82,700 |
2023/02/03 | 218 | 220 | 217 | 219 | 57,000 |
2023/02/02 | 221 | 221 | 216 | 216 | 75,500 |
2023/02/01 | 222 | 226 | 221 | 222 | 50,800 |
2023/01/31 | 223 | 227 | 219 | 222 | 103,900 |
2023/01/30 | 224 | 229 | 221 | 222 | 147,800 |
2023/01/27 | 228 | 228 | 223 | 225 | 85,100 |
2023/01/26 | 225 | 230 | 222 | 228 | 126,200 |
2023/01/25 | 228 | 228 | 221 | 222 | 75,400 |
2023/01/24 | 223 | 227 | 223 | 227 | 124,400 |
2023/01/23 | 224 | 224 | 220 | 223 | 65,200 |
2023/01/20 | 218 | 228 | 217 | 221 | 221,500 |
2023/01/19 | 220 | 220 | 214 | 218 | 96,900 |
2023/01/18 | 216 | 223 | 216 | 221 | 156,000 |
2023/01/17 | 217 | 223 | 215 | 216 | 167,100 |
2023/01/16 | 216 | 221 | 215 | 217 | 114,400 |
2023/01/13 | 215 | 218 | 211 | 216 | 75,600 |
2023/01/12 | 211 | 218 | 208 | 215 | 173,200 |
2023/01/11 | 210 | 213 | 208 | 210 | 82,900 |
2023/01/10 | 204 | 208 | 204 | 208 | 89,600 |
2023/01/06 | 202 | 205 | 200 | 203 | 80,900 |
2023/01/05 | 202 | 204 | 199 | 203 | 78,500 |
2023/01/04 | 203 | 206 | 201 | 201 | 159,400 |